Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 22.30 | 22.49 | 21.58 | 21.91 | 830,498 | -0.28(-1.26%) |
Mar 30, 2022 | 22.71 | 23.62 | 22.13 | 22.19 | 1,361,729 | -1.09(-4.68%) |
Mar 29, 2022 | 21.76 | 23.44 | 21.73 | 23.28 | 1,185,984 | +2.03(+9.55%) |
Mar 28, 2022 | 20.66 | 21.41 | 20.52 | 21.25 | 1,021,698 | +0.75(+3.66%) |
Mar 25, 2022 | 21.86 | 21.88 | 20.33 | 20.50 | 843,596 | -1.38(-6.31%) |
Mar 24, 2022 | 22.30 | 22.82 | 21.52 | 21.88 | 593,064 | -0.33(-1.49%) |
Mar 23, 2022 | 22.71 | 23.44 | 21.95 | 22.21 | 923,780 | -0.66(-2.89%) |
Mar 22, 2022 | 21.30 | 23.43 | 21.22 | 22.87 | 1,579,399 | +1.48(+6.92%) |
Mar 21, 2022 | 21.40 | 21.94 | 20.55 | 21.39 | 1,594,687 | -0.31(-1.43%) |
Mar 18, 2022 | 20.92 | 22.12 | 20.75 | 21.70 | 1,306,101 | +0.45(+2.12%) |
Mar 17, 2022 | 20.04 | 21.39 | 19.50 | 21.25 | 1,360,217 | +1.12(+5.56%) |
Mar 16, 2022 | 18.03 | 20.28 | 17.80 | 20.13 | 3,235,031 | +2.41(+13.60%) |
Mar 15, 2022 | 18.21 | 18.61 | 17.27 | 17.72 | 3,185,365 | -0.49(-2.69%) |
Mar 14, 2022 | 19.02 | 19.55 | 17.90 | 18.21 | 1,622,038 | -0.94(-4.91%) |
Mar 11, 2022 | 21.04 | 21.04 | 19.02 | 19.15 | 2,314,080 | -1.45(-7.04%) |
Mar 10, 2022 | 21.39 | 21.52 | 20.26 | 20.60 | 1,126,443 | -1.49(-6.75%) |
Mar 09, 2022 | 21.20 | 22.27 | 20.69 | 22.09 | 1,868,216 | +1.84(+9.09%) |
Mar 08, 2022 | 20.63 | 21.47 | 19.55 | 20.25 | 2,458,261 | -0.64(-3.06%) |
Mar 07, 2022 | 20.78 | 22.03 | 20.35 | 20.89 | 1,480,975 | -0.05(-0.24%) |
Mar 04, 2022 | 21.63 | 22.98 | 20.56 | 20.94 | 998,605 | -0.98(-4.47%) |
Mar 03, 2022 | 22.36 | 22.89 | 21.48 | 21.92 | 1,581,125 | -0.47(-2.10%) |
Mar 02, 2022 | 22.30 | 22.41 | 21.04 | 22.39 | 1,793,337 | +0.54(+2.47%) |
Mar 01, 2022 | 20.22 | 22.76 | 20.13 | 21.85 | 5,388,794 | -4.05(-15.64%) |
Feb 28, 2022 | 25.04 | 26.25 | 24.36 | 25.90 | 1,865,929 | +0.59(+2.33%) |
Feb 25, 2022 | 24.95 | 25.34 | 24.09 | 25.31 | 1,027,203 | +0.40(+1.61%) |
Feb 24, 2022 | 21.79 | 25.16 | 21.63 | 24.91 | 1,531,608 | +1.90(+8.26%) |
Feb 23, 2022 | 24.81 | 25.30 | 22.94 | 23.01 | 1,240,887 | -1.51(-6.16%) |
Feb 22, 2022 | 24.53 | 26.22 | 24.26 | 24.52 | 1,115,869 | -0.80(-3.16%) |
Feb 18, 2022 | 25.32 | 0 | -1.24(-4.67%) | |||
Feb 17, 2022 | 28.56 | 28.87 | 26.21 | 26.56 | 1,396,330 | -2.55(-8.76%) |
Feb 16, 2022 | 30.14 | 30.27 | 28.38 | 29.11 | 1,629,114 | -2.11(-6.76%) |
Feb 15, 2022 | 30.75 | 31.33 | 30.08 | 31.22 | 884,825 | +1.17(+3.89%) |
Feb 14, 2022 | 30.74 | 31.95 | 29.98 | 30.05 | 1,013,489 | -0.96(-3.10%) |
Feb 11, 2022 | 31.94 | 33.50 | 30.15 | 31.01 | 2,383,288 | -0.72(-2.27%) |
Feb 10, 2022 | 32.24 | 33.80 | 31.45 | 31.73 | 1,058,934 | -1.37(-4.14%) |
Feb 09, 2022 | 32.50 | 33.40 | 32.02 | 33.10 | 1,003,803 | +1.12(+3.50%) |
Feb 08, 2022 | 30.64 | 32.07 | 30.56 | 31.98 | 593,185 | +0.98(+3.16%) |
Feb 07, 2022 | 30.68 | 32.57 | 30.39 | 31.00 | 767,018 | +0.32(+1.04%) |
Feb 04, 2022 | 29.45 | 31.16 | 28.94 | 30.68 | 1,331,501 | +1.74(+6.01%) |
Feb 03, 2022 | 29.78 | 28.77 | 28.94 | 1,347,386 | -2.43(-7.75%) | |
Feb 02, 2022 | 34.00 | 34.00 | 30.92 | 31.37 | 1,201,910 | -2.37(-7.02%) |
Feb 01, 2022 | 33.05 | 33.95 | 31.33 | 33.74 | 1,548,787 | +3.39(+11.17%) |
Jan 28, 2022 | 28.80 | 30.56 | 27.82 | 30.35 | 1,350,452 | +1.53(+5.31%) |
Jan 27, 2022 | 30.35 | 31.19 | 28.36 | 28.82 | 1,586,488 | -0.79(-2.67%) |
Jan 26, 2022 | 30.50 | 31.37 | 29.09 | 29.61 | 2,397,392 | +0.82(+2.85%) |
Jan 25, 2022 | 28.82 | 30.35 | 27.04 | 28.79 | 2,605,424 | -1.15(-3.84%) |
Jan 24, 2022 | 26.08 | 30.20 | 25.61 | 29.94 | 2,843,932 | +2.35(+8.52%) |
Jan 21, 2022 | 28.74 | 29.70 | 27.38 | 27.59 | 1,761,237 | -1.73(-5.90%) |
Jan 20, 2022 | 30.08 | 31.99 | 29.24 | 29.32 | 1,295,583 | +0.33(+1.14%) |
Jan 19, 2022 | 28.94 | 30.20 | 28.60 | 28.99 | 1,361,306 | +0.03(+0.10%) |
Jan 18, 2022 | 30.08 | 30.95 | 28.75 | 28.96 | 2,158,174 | -2.14(-6.88%) |
Jan 14, 2022 | 31.10 | 0 | -0.34(-1.08%) | |||
Jan 13, 2022 | 33.92 | 34.02 | 31.21 | 31.44 | 1,519,740 | -2.16(-6.43%) |
Jan 12, 2022 | 34.28 | 34.98 | 32.89 | 33.60 | 1,258,020 | -0.19(-0.56%) |
Jan 11, 2022 | 33.32 | 34.45 | 32.60 | 33.79 | 1,162,169 | +0.08(+0.24%) |
Jan 10, 2022 | 31.97 | 33.85 | 30.88 | 33.71 | 1,682,022 | +1.05(+3.21%) |
Jan 07, 2022 | 32.22 | 33.62 | 32.02 | 32.66 | 1,542,079 | +0.52(+1.62%) |
Jan 06, 2022 | 31.58 | 33.60 | 31.05 | 32.14 | 1,382,175 | +0.13(+0.41%) |
Jan 05, 2022 | 34.00 | 34.89 | 31.80 | 32.01 | 1,669,611 | -2.49(-7.22%) |
Jan 04, 2022 | 37.35 | 37.45 | 33.51 | 34.50 | 2,190,800 | -2.85(-7.63%) |